Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Additional Rains Add Insult to Injury Caused by Tropical Storm Bill
DTN Early Word Grains 06/30 05:56
DTN Midday Grain Comments 06/30 10:54
DTN Closing Grain Comments 06/30 13:58
DTN Cattle Close/Trends 06/30 15:30
DTN Early Word Opening Livestock 06/30 05:59
DTN Midday Livestock Comments 06/30 12:08
DTN Closing Livestock Comment 06/30 15:48
DTN Chart Technical Points 06/30 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Fungus Among Us
USDA Reports Summary
View From the Cab
USDA Weekly Crop Progress
Rivers Continue to Rise
DTN Fertilizer Outlook
Grazing Gets Boost From Rain
USDA's Role in Biotech Labels
DTN Distillers Grain Weekly Update

Quotes
 
@C - CORN - CBOT Last Chg
Jul 15 411'6 -2'2
Sep 15 421'2 -0'6
Dec 15 431'0 -0'4
Mar 16 440'2 -0'4
May 16 445'4 -0'6
Jul 16 449'2 -0'6
Sep 16 431'0 -1'0
Dec 16 432'2 1'4
Mar 17 440'0 0'4
May 17 439'6 -5'4
Jul 17 449'0 0'4
Sep 17 413'0
Dec 17 423'6 0'2
Jul 18 442'4 5'6
Dec 18 420'0 5'4
 
@S - SOYBEANS - CBOT Last Chg
Jul 15 1047'6 -8'4
Aug 15 1043'0 -6'4
Sep 15 1034'0 -7'4
Nov 15 1029'2 -8'0
Jan 16 1034'0 -8'2
Mar 16 1025'4 -7'4
May 16 1007'2 -6'2
Jul 16 1006'2 -7'6
Aug 16 996'0
Sep 16 979'2
Nov 16 967'6 -1'2
Jan 17 949'4 23'0
Mar 17 964'0
May 17 971'0
Jul 17 963'6 22'2
Aug 17 984'0 22'2
Sep 17 984'0 22'2
Nov 17 955'6 20'0
Jul 18 968'2 20'0
Nov 18 950'0 19'2
 
@LE - LIVE CATTLE - CME Last Chg
Aug 15 148.225 - 1.800
Oct 15 150.950 - 1.600
Dec 15 152.000 - 1.400
Feb 16 152.100 - 1.350
Apr 16 151.275 - 1.100
Jun 16 143.750 - 0.900
Aug 16 142.300 - 0.700
Oct 16 144.650 - 0.800
Dec 16 145.400
Jun 15 147.850 - 1.825
 
@HE - LEAN HOGS - CME Last Chg
Jul 15 75.850 1.950
Aug 15 74.250 2.600
Oct 15 65.750 1.350
Dec 15 63.875 1.175
Feb 16 67.750 0.925
Apr 16 72.650 1.150
May 16 75.300 0.825
Jun 16 80.100 0.800
Jul 16 78.700 1.425
Aug 16 77.050 0.975
Oct 16 66.200 0.375
Dec 16 64.100 -0.475
 
@GF - FEEDER CATTLE - CME Last Chg
Aug 15 214.575 - 4.350
Sep 15 213.400 - 4.500
Oct 15 212.075 - 4.500
Nov 15 210.525 - 4.325
Jan 16 203.675 - 4.025
Mar 16 201.500 - 4.150
Apr 16 206.600 - 2.600
May 16 201.450 - 4.250

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 411'0 412'6 410'0 411'6 -2'2 414'0 11:37P Chart for @C5N Options for @C5N
Sep 15 420'0 422'2 419'6 421'2 -0'6 422'0 11:37P Chart for @C5U Options for @C5U
Dec 15 429'2 432'0 429'0 431'0 -0'4 431'4 11:37P Chart for @C5Z Options for @C5Z
Mar 16 438'0 441'0 438'0 440'2 -0'4 440'6 11:37P Chart for @C6H Options for @C6H
May 16 443'0 446'0 443'0 445'4 -0'6 446'2 11:37P Chart for @C6K Options for @C6K
Jul 16 447'2 450'0 446'4 449'2 -0'6 450'0 11:37P Chart for @C6N Options for @C6N
Sep 16 429'0 431'0 429'0 431'0 -1'0 432'0 11:30P Chart for @C6U Options for @C6U
Dec 16 430'2 432'6 427'6 432'0 1'2 430'6 11:37P Chart for @C6Z Options for @C6Z
Mar 17 437'0 440'0 437'0 440'0 0'4 439'4 11:31P Chart for @C7H Options for @C7H
May 17 439'6 439'6 439'6 439'6 -5'4 445'2 11:31P Chart for @C7K Options for @C7K
Jul 17 449'0 449'0 449'0 449'0 0'4 448'4 10:36P Chart for @C7N Options for @C7N
Sep 17 413'0 432'6 Chart for @C7U Options for @C7U
Dec 17 425'0 425'0 423'6 423'6 0'2 423'4 10:36P Chart for @C7Z Options for @C7Z
Jul 18 440'0 442'4 440'0 442'4 5'6 442'2s 08:47P Chart for @C8N Options for @C8N
Dec 18 415'0 420'0 415'0 420'0 5'4 417'6s 10:36P Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 1053'4 1055'0 1045'0 1047'6 -8'4 1056'2 11:36P Chart for @S5N Options for @S5N
Aug 15 1047'0 1048'0 1039'6 1043'0 -6'4 1049'4 11:36P Chart for @S5Q Options for @S5Q
Sep 15 1039'0 1040'2 1031'2 1034'0 -7'4 1041'4 11:37P Chart for @S5U Options for @S5U
Nov 15 1034'6 1036'2 1026'4 1029'2 -8'0 1037'2 11:37P Chart for @S5X Options for @S5X
Jan 16 1039'6 1040'4 1031'6 1034'0 -8'2 1042'2 11:37P Chart for @S6F Options for @S6F
Mar 16 1029'2 1032'2 1024'2 1025'4 -7'4 1033'0 11:37P Chart for @S6H Options for @S6H
May 16 1012'4 1013'4 1005'2 1007'2 -6'2 1013'4 11:34P Chart for @S6K Options for @S6K
Jul 16 1012'0 1012'0 1004'4 1006'2 -7'6 1014'0 11:30P Chart for @S6N Options for @S6N
Aug 16 996'0 1007'2 Chart for @S6Q Options for @S6Q
Sep 16 979'2 986'0 Chart for @S6U Options for @S6U
Nov 16 969'0 969'6 962'4 967'6 -1'2 969'0 11:35P Chart for @S6X Options for @S6X
Jan 17 949'6 949'6 949'4 949'4 23'0 973'6s 11:30P Chart for @S7F Options for @S7F
Mar 17 964'0 977'4 Chart for @S7H Options for @S7H
May 17 971'0 980'2 Chart for @S7K Options for @S7K
Jul 17 963'6 22'2 984'6s 11:30P Chart for @S7N Options for @S7N
Aug 17 984'0 22'2 982'0s 11:30P Chart for @S7Q Options for @S7Q
Sep 17 984'0 22'2 971'6s 01:30P Chart for @S7U Options for @S7U
Nov 17 965'0 965'0 955'0 955'6 20'0 965'4s 11:30P Chart for @S7X Options for @S7X
Jul 18 968'2 20'0 968'2s 07:45P Chart for @S8N Options for @S8N
Nov 18 950'0 950'0 950'0 950'0 19'2 952'4s 07:45P Chart for @S8X Options for @S8X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 149.825 150.500 147.850 148.225 - 1.800 148.075s 04:07P Chart for @LE5Q Options for @LE5Q
Oct 15 152.200 152.875 150.350 150.950 - 1.600 150.700s 04:07P Chart for @LE5V Options for @LE5V
Dec 15 153.200 153.800 151.500 152.000 - 1.400 151.900s 04:07P Chart for @LE5Z Options for @LE5Z
Feb 16 153.175 153.725 151.625 152.100 - 1.350 152.025s 04:07P Chart for @LE6G Options for @LE6G
Apr 16 152.200 152.625 150.850 151.275 - 1.100 151.275s 04:07P Chart for @LE6J Options for @LE6J
Jun 16 144.625 144.750 143.350 143.750 - 0.900 143.675s 04:00P Chart for @LE6M Options for @LE6M
Aug 16 143.000 143.000 141.925 142.300 - 0.700 142.500s 04:00P Chart for @LE6Q Options for @LE6Q
Oct 16 144.650 144.850 143.950 144.650 - 0.800 144.400s 04:07P Chart for @LE6V Options for @LE6V
Dec 16 145.400 145.400s Chart for @LE6Z Options for @LE6Z
Jun 15 149.500 150.400 147.850 147.850 - 1.825 147.850s 04:00P Chart for @LE5M Options for @LE5M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 15 75.125 76.750 74.550 75.850 1.950 76.200s 04:07P Chart for @HE5N Options for @HE5N
Aug 15 72.450 74.775 72.050 74.250 2.600 74.375s 04:00P Chart for @HE5Q Options for @HE5Q
Oct 15 65.000 66.350 64.750 65.750 1.350 66.000s 04:00P Chart for @HE5V Options for @HE5V
Dec 15 63.325 64.750 63.200 63.875 1.175 64.225s 04:07P Chart for @HE5Z Options for @HE5Z
Feb 16 67.000 68.350 67.000 67.750 0.925 67.925s 04:00P Chart for @HE6G Options for @HE6G
Apr 16 71.500 72.725 71.400 72.650 1.150 72.500s 04:00P Chart for @HE6J Options for @HE6J
May 16 75.500 76.300 75.300 75.300 0.825 75.975s 04:07P Chart for @HE6K Options for @HE6K
Jun 16 79.200 80.125 78.975 80.100 0.800 79.875s 04:00P Chart for @HE6M Options for @HE6M
Jul 16 78.450 78.900 78.100 78.700 1.425 78.900s 04:00P Chart for @HE6N Options for @HE6N
Aug 16 76.600 77.050 76.450 77.050 0.975 76.775s 04:00P Chart for @HE6Q Options for @HE6Q
Oct 16 66.200 66.200 66.200 66.200 0.375 66.200s 04:07P Chart for @HE6V Options for @HE6V
Dec 16 64.100 -0.475 64.100s 04:07P Chart for @HE6Z Options for @HE6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 219.200 219.800 214.575 214.575 - 4.350 214.725s 04:00P Chart for @GF5Q Options for @GF5Q
Sep 15 217.825 218.475 213.400 213.400 - 4.500 213.400s 04:06P Chart for @GF5U Options for @GF5U
Oct 15 216.200 216.975 212.075 212.075 - 4.500 212.075s 04:06P Chart for @GF5V Options for @GF5V
Nov 15 215.325 215.325 210.450 210.525 - 4.325 210.625s 04:06P Chart for @GF5X Options for @GF5X
Jan 16 207.850 208.600 203.675 203.675 - 4.025 204.150s 04:06P Chart for @GF6F Options for @GF6F
Mar 16 206.400 206.700 201.500 201.500 - 4.150 201.775s 04:06P Chart for @GF6H Options for @GF6H
Apr 16 206.600 - 2.600 204.000s 04:06P Chart for @GF6J Options for @GF6J
May 16 203.500 203.500 201.250 201.450 - 4.250 201.500s 04:06P Chart for @GF6K Options for @GF6K
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Wed
7/1
Thu
7/2
Fri
7/3
Sat
7/4
Sun
7/5
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Clear Thunder Storms
Weather Thunder Storms Thunder Storms Thunder Storms Clear Thunder Storms
Temp
L/H (°F)
63/78 60/73 60/80 60/84 65/91
Feels
Like

L/H (°F)
63/78 60/73 60/81 60/84 65/91
Dew Point
(°F)
63 59 58 58 61
Humidity
(%)
73 78 58 54 52
Wind
Speed

(mph)
8 8 5 9 13
Precip
(%)
75 80 31 - 60
Precip
Amt
(in.)
Rain
0.34
Rain
0.37
Rain
0.06
None Rain
0.75
Evap
(in./day)
0.13 0.12 0.14 0.2 0.28
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C5N 411'6 -2'2
@S5N 1047'6 -8'4
@W5N 604'4 -10'2
@O5N 252'0 7'2
Stocks
MSFT 44.1500 -0.2200
WMT 70.930000 -0.490000
XOM 83.200000 0.380000
TWX 87.410000 0.880000



Intraday Commodities
@CN5

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5N)
Exchange:  CBOT
Last Trade:  411'6
Change:  -2'2
Bid:  411'4
Ask:  412'0
Today's High:  412'6
Today's Low:  410'0
Volume:  34,219
Open:  411'0
Settle:  414'0
Prev:  414'0
Contract High: 
Contract Low: 
Updated:  Jun-30-2015
11:35:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Monday, June 22, 2015 4:53PM CDT
News pertaining to the ethanol industry.

Thursday, June 18, 2015 1:29PM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN